SLV - Options Database

SLV

iShares Silver Trust

$46.01 +3.15%

(11/2 10:05) ◀

Monday, November 2, 2026 (10:10am)

▶ (11/2 10:15)

◀ 11/2 10:10 ▶

Option Volume

Detail

ℹ

Current (11/02 10:10am) 55,648

Calls: 40,208 (72%)

Puts: 15,440 (28%)

Prior (10/30) 94,800

Calls: 56,595 (60%)

Puts: 38,205 (40%)

Current vs Prior -41.30%

Calls: -28.95% (Calls)

Puts: -59.59% (Puts)

Prior 7-Day Total 1,602,750

Calls: 951,622 (59%)

Puts: 651,128 (41%)

Prior 7-Day Average 228,964

Calls: 135,946 (59%)

Puts: 93,018 (41%)

Current vs Prior 7-Day Avg -75.70%

Calls: -70.42%

Puts: -83.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:10am) $6.56M

Calls: $3.35M (51%)

Puts: $3.20M (49%)

Prior (10/30) $12.41M

Calls: $2.07M (17%)

Puts: $10.34M (83%)

Current vs Prior -47.18%

Calls: +61.63%

Puts: -69.00%

Prior 7-Day Total $212.38M

Calls: $72.38M (34%)

Puts: $140.00M (66%)

Prior 7-Day Average $30.34M

Calls: $10.34M (34%)

Puts: $20.00M (66%)

Current vs Prior 7-Day Avg -78.39%

Calls: -67.59%

Puts: -83.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:10am) 0.38

Prior (10/30) 0.68

Current vs Prior -43.12%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -44.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:10am) 1,139,909

Calls: 881,647 (77%)

Puts: 258,262 (23%)

Prior (10/30) 1,185,833

Calls: 892,191 (75%)

Puts: 293,642 (25%)

Current vs Prior -3.87%

Prior 7-Day Total 7,983,089

Calls: 5,977,716 (75%)

Puts: 2,005,373 (25%)

Prior 7-Day Average 1,140,441

Calls: 853,959 (75%)

Puts: 286,481 (25%)

Current vs Prior 7-Day Avg -0.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.72% | 3.76%4.83% | 6.67%7.56% | 12.54%

Prior 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%

Current vs Prior -45.69% | -22.36%+108.93% | +15.35%-22.09% | -8.61%

Prior 7-Day Avg 2.65% | 3.72%2.83% | 5.62%8.78% | 12.71%

Current vs 7-Day Avg -35.09% | +1.12%+70.67% | +18.73%-13.89% | -1.36%

Prior 7-Day Eod 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%

Current vs 7-Day Eod -45.69% | -22.36%+108.93% | +15.35%-22.09% | -8.61%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.17% | 5.37%

Calls: 4.55% | 2.74%

Puts: 15.79% | 8.00%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -15.04% | -54.06%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -18.30% | -42.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (40,208 calls vs 15,440 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (881,647 calls vs 258,262 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 373 of results (avg 4.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.93	18
$37.00	Nov 9	8.95	9.10	$9.02	1.7%	82	1.00	31
$41.00	Nov 20	5.35	5.45	$5.40	1.9%	99	0.87	40
$38.00	Nov 2	7.90	8.05	$7.98	1.9%	23	1.00	20
$38.00	Nov 4	7.90	8.05	$7.98	1.9%	108	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Dec 4	6.80	6.90	$6.85	1.5%	--	0.83	23
$52.00	Dec 4	6.35	6.45	$6.40	1.6%	4	0.82	24
$55.00	Dec 4	9.10	9.25	$9.18	1.6%	--	0.90	13
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	47	0.99	--
$55.00	Nov 4	8.95	9.10	$9.02	1.7%	1	0.99	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 2	0.05	0.06	$0.06	16.7%	2.9K	0.18	556
$46.00	Nov 2	0.21	0.22	$0.22	4.5%	4.7K	0.50	1.8K
$45.50	Nov 2	0.51	0.58	$0.54	13.0%	772	0.82	1.6K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	33	0.07	827
$48.50	Nov 4	0.08	0.09	$0.09	11.1%	98	0.10	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 2	0.05	0.06	$0.06	16.7%	468	0.18	586
$46.00	Nov 2	0.20	0.22	$0.21	9.5%	679	0.50	470
$46.50	Nov 2	0.53	0.62	$0.57	15.8%	41	0.82	736
$44.00	Nov 4	0.15	0.18	$0.16	18.8%	87	0.15	2.6K
$43.50	Nov 4	0.11	0.13	$0.12	16.7%	23	0.11	149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.90	8.05	$7.98	1.9%	23	1.00	20
$39.00	Nov 2	6.90	7.05	$6.98	2.1%	27	1.00	25
$40.00	Nov 2	5.90	6.05	$5.98	2.5%	57	1.00	34
$41.00	Nov 2	4.90	5.05	$4.97	3.0%	13	1.00	29
$42.00	Nov 2	3.90	4.05	$3.97	3.8%	21	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Nov 2	8.45	8.60	$8.52	1.8%	40	0.99	--
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	47	0.99	--
$52.50	Nov 2	6.45	6.60	$6.53	2.3%	20	0.99	1
$54.00	Nov 2	7.95	8.10	$8.03	1.9%	2	0.99	--
$51.50	Nov 2	5.45	5.60	$5.53	2.7%	21	0.99	6

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 53.3K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.21	0.22	$0.22	4.5%	4.7K	0.50	1.8K
$46.50	Nov 2	0.05	0.06	$0.06	16.7%	2.9K	0.18	556
$47.00	Nov 2	0.01	0.02	$0.02	50.0%	1.6K	0.06	919
$45.00	Nov 20	2.26	2.35	$2.30	3.9%	1.5K	0.61	3.2K
$49.00	Nov 6	0.15	0.17	$0.16	12.5%	1.4K	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	0.11	0.15	$0.13	30.8%	1.5K	0.07	703
$44.50	Nov 2	0.00	0.01	$0.01	100.0%	1.4K	0.02	349
$42.00	Nov 20	0.44	0.48	$0.46	8.7%	751	0.17	1.6K
$41.00	Nov 13	0.17	0.21	$0.19	21.1%	722	0.09	623
$45.00	Nov 2	0.01	0.02	$0.02	50.0%	715	0.06	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.9%, max 16.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	45.6%	39.3%	16.0%	775	1.6K
$46.00	Nov 2	Dec 11	42.9%	39.0%	9.8%	4.7K	1.8K
$46.50	Nov 2	Dec 4	45.8%	41.8%	9.6%	2.9K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	45.8%	39.3%	16.7%	472	606
$46.00	Nov 2	Dec 11	43.4%	39.0%	11.2%	679	480
$46.50	Nov 2	Dec 11	45.5%	42.1%	8.0%	41	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 2.85, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	21%	6.69	$52.13
$46.00	$47.00	Dec 11	$0.45	$0.55	$0.45	52%	1.22	$46.45
$48.50	$49.00	Dec 11	$0.14	$0.36	$0.14	37%	2.57	$48.64
$45.50	$46.00	Nov 2	$0.32	$0.18	$0.32	82%	0.56	$45.82
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Nov 27	$0.13	$0.37	$0.13	91%	2.85	$54.37
$55.00	$54.50	Nov 20	$0.22	$0.28	$0.22	94%	1.27	$54.78
$54.00	$53.50	Nov 20	$0.23	$0.27	$0.23	93%	1.17	$53.77
$46.50	$46.00	Nov 6	$0.25	$0.25	$0.25	57%	1.00	$46.25
$45.00	$44.50	Nov 6	$0.13	$0.37	$0.13	33%	2.85	$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.31, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Nov 6	$0.20	$0.20	$0.30	57%	0.67	$46.70
$46.50	$47.00	Nov 4	$0.17	$0.17	$0.33	61%	0.52	$46.67
$47.00	$47.50	Nov 4	$0.12	$0.12	$0.38	71%	0.32	$47.12
$48.00	$50.00	Nov 16	$0.39	$0.39	$1.61	69%	0.24	$48.39
$47.00	$48.00	Nov 16	$0.35	$0.35	$0.65	59%	0.54	$47.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.95	$0.95	$3.05	66%	0.31	$43.05
$44.00	$40.00	Nov 27	$0.76	$0.76	$3.24	68%	0.23	$43.24
$44.00	$40.00	Dec 4	$0.85	$0.85	$3.15	67%	0.27	$43.15
$46.00	$45.00	Nov 27	$0.46	$0.46	$0.54	52%	0.85	$45.54
$46.00	$45.00	Dec 4	$0.46	$0.46	$0.54	52%	0.85	$45.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	42.9%	49.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	43.4%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.93% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.22	$0.21	$0.43	$45.57	$46.43	0.93%
$45.50	Nov 2	$0.54	$0.06	$0.60	$44.90	$46.10	1.30%
$46.50	Nov 2	$0.06	$0.57	$0.63	$45.87	$47.13	1.37%
$45.00	Nov 2	$1.00	$0.02	$1.02	$43.98	$46.02	2.22%
$47.00	Nov 2	$0.02	$1.04	$1.06	$45.94	$48.06	2.30%
$46.00	Nov 4	$0.73	$0.72	$1.45	$44.55	$47.45	3.15%
$46.50	Nov 4	$0.49	$1.00	$1.49	$45.01	$47.99	3.24%
$44.50	Nov 2	$1.49	$0.01	$1.50	$43.00	$46.00	3.26%
$45.50	Nov 4	$1.01	$0.51	$1.52	$43.98	$47.02	3.30%
$47.50	Nov 2	$0.01	$1.52	$1.53	$45.97	$49.03	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.09% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Nov 2	$0.02	$0.02	$0.04	$44.96	$47.04
$47.00	$45.50	Nov 2	$0.02	$0.06	$0.08	$45.42	$47.08
$46.50	$45.00	Nov 2	$0.06	$0.02	$0.08	$44.92	$46.58
$46.50	$45.50	Nov 2	$0.06	$0.06	$0.12	$45.38	$46.62
$48.50	$43.50	Nov 4	$0.09	$0.12	$0.21	$43.29	$48.71
$48.00	$43.50	Nov 4	$0.13	$0.12	$0.25	$43.25	$48.25
$48.50	$44.00	Nov 4	$0.09	$0.16	$0.25	$43.75	$48.75
$48.00	$44.00	Nov 4	$0.13	$0.16	$0.29	$43.71	$48.29
$52.00	$40.00	Nov 16	$0.16	$0.16	$0.32	$39.68	$52.32
$47.50	$43.50	Nov 4	$0.20	$0.12	$0.32	$43.18	$47.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.08, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 11	$0.26	$0.24	41%	1.08	$43.74	$47.76
44/44	47/48	Nov 6	$0.27	$0.23	38%	1.17	$44.23	$47.27
44/44	48/48	Nov 11	$0.23	$0.27	46%	0.85	$43.77	$48.23
43/44	48/48	Nov 13	$0.25	$0.25	42%	1.00	$43.25	$47.75
44/44	48/48	Nov 6	$0.23	$0.27	45%	0.85	$44.27	$47.73
44/44	48/48	Nov 13	$0.27	$0.23	37%	1.17	$43.73	$47.77
43/44	48/49	Nov 13	$0.20	$0.30	51%	0.67	$43.30	$48.70
43/44	48/48	Nov 13	$0.22	$0.28	47%	0.79	$43.28	$48.22
44/44	48/49	Nov 13	$0.22	$0.28	47%	0.79	$43.78	$48.72
44/44	48/48	Nov 13	$0.29	$0.21	33%	1.38	$44.21	$47.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.16	$0.34	63%	2.12
$46.00	$47.00	$48.00	Nov 16	$0.08	$0.92	20%	11.50
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	16%	15.67
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	44%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	44%	3.55
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	44%	3.55
$45.50	$46.00	$46.50	Nov 2	$0.21	$0.29	64%	1.38
$48.50	$50.00	$51.50	Dec 11	$0.10	$1.40	14%	14.00
$42.00	$43.00	$44.00	Nov 20	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.28, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.28	$3.72
$43.00	$45.00	1:2	Nov 16	-$0.63	$1.37
$45.00	$45.50	1:2	Nov 2	-$0.08	$0.42
$50.00	$51.00	1:2	Nov 11	-$0.05	$0.95
$50.00	$51.00	1:2	Nov 16	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.50	1:2	Nov 2	-$0.10	$0.40
$40.00	$38.00	1:2	Nov 9	-$0.01	$1.99
$42.00	$41.00	1:2	Nov 4	$0.00	$1.00
$44.50	$44.00	1:2	Nov 4	-$0.07	$0.43
$41.00	$40.00	1:2	Nov 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.43%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.04	0.46	2.1%	4.43%	6.59%	177	8
$47.50	Dec 11	$1.85	0.43	3.2%	4.02%	7.26%	334	105
$48.00	Dec 11	$1.66	0.40	4.3%	3.61%	7.93%	50	5
$48.50	Dec 11	$1.49	0.37	5.4%	3.24%	8.65%	1	12
$49.00	Dec 11	$1.34	0.35	6.5%	2.91%	9.41%	--	47
$49.50	Dec 11	$1.20	0.32	7.6%	2.61%	10.19%	83	2
$50.00	Dec 11	$1.08	0.30	8.7%	2.35%	11.02%	109	125
$47.00	Dec 4	$1.80	0.45	2.1%	3.91%	6.06%	89	93
$46.50	Dec 4	$2.00	0.49	1.1%	4.35%	5.41%	4	493
$47.50	Dec 4	$1.59	0.42	3.2%	3.46%	6.69%	11	24

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 40,208

Total Puts 15,440

Put/Call Ratio 0.38

Net Difference 24,768

Prior's Put/Call Breakdown

Total Calls 56,595

Total Puts 38,205

Put/Call Ratio 0.68

Net Difference 18,390

Prior 7-Day Put/Call Summary

Total Calls 951,622

Total Puts 651,128

Average Put/Call Ratio 0.69

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card